1522
42.6
TWD-2.50 (1.19%)
2025.07.17收盤
堤維西－現股當沖
堤維西最新現股當沖狀況
整理堤維西最新(2025/07/16) 當沖狀況。整體成交張數為265張，佔整體市場成交張數的12.44%。當日現股當沖之總損益為+3,800元、每張平均損益則為+14元。
開盤價
42.3
收盤價
42.6
當日範圍
42.15 - 42.6
成交張數
1,643
開盤價(昨)
44.75
收盤價(昨)
45.1
昨日範圍
44.75 - 45.3
成交張數(昨)
2,130
成交金額
6966.99萬
成交金額(昨)
9603.16萬
52週範圍
40.05 - 71
發行股數
3億
市值
133億
現股當沖－歷史逐日資訊
開盤價
42.3
收盤價
42.6
成交張數
1,643
三個月
| 日期 | 收盤價 | 漲跌 | 漲跌幅(%) | 成交張數(張) | 成交金額(萬元) | 現股當沖 | 融資融券 | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 成交張數(張) | 成交張數當沖% | 買進金額(萬元) | 買進金額當沖% | 賣出金額(萬元) | 賣出金額當沖% | 當沖總損益(萬元) | 當沖均損益(元/張) | 資券互抵(張) | 當沖率(%) | ||||||
| 2025/07/24 | 43.1 | +0.8 | +1.89 | 848 | 3,628.17 | 100 | 11.8 | 426.5 | 11.76 | 427.43 | 11.78 | +0.93 | +92.5 | 0 | 0 |
| 2025/07/23 | 42.3 | +1.3 | +3.17 | 780 | 3,287.75 | 76 | 9.75 | 319.37 | 9.71 | 320.08 | 9.74 | +0.71 | +94.08 | 1 | 0.13 |
| 2025/07/22 | 41 | -1.2 | -2.84 | 1,355 | 5,622.67 | 169 | 12.47 | 703.17 | 12.51 | 700.37 | 12.46 | -2.81 | -165.98 | 0 | 0 |
| 2025/07/21 | 42.2 | -0.2 | -0.47 | 643 | 2,712.16 | 126 | 19.6 | 531.02 | 19.58 | 532.57 | 19.64 | +1.54 | +122.22 | 0 | 0 |
| 2025/07/18 | 42.4 | -0.2 | -0.47 | 731 | 3,106.7 | 75 | 10.26 | 319.03 | 10.27 | 318.99 | 10.27 | -0.04 | -6 | 0 | 0 |
| 2025/07/17 | 42.6 | -2.5 | +1.19 | 1,643 | 6,968 | 370 | 22.52 | 1,566.42 | 22.48 | 1,571.29 | 22.55 | +4.87 | +131.62 | 12 | 0.73 |
| 2025/07/16 | 45.1 | +0.1 | +0.22 | 2,130 | 9,603.21 | 265 | 12.44 | 1,196.58 | 12.46 | 1,196.95 | 12.46 | +0.38 | +14.34 | 0 | 0 |
| 2025/07/15 | 45 | -0.15 | -0.33 | 1,741 | 7,860.51 | 184 | 10.57 | 832.07 | 10.59 | 831.26 | 10.58 | -0.8 | -43.48 | 0 | 0 |
| 2025/07/14 | 45.15 | -0.45 | -0.99 | 808 | 3,661.69 | 72 | 8.91 | 326.86 | 8.93 | 326.33 | 8.91 | -0.53 | -72.92 | 0 | 0 |
| 2025/07/11 | 45.6 | -0.1 | -0.22 | 739 | 3,352.02 | 195 | 26.4 | 883.66 | 26.36 | 886.7 | 26.45 | +3.03 | +155.38 | 0 | 0 |
| 2025/07/10 | 45.7 | -0.45 | -0.98 | 893 | 4,090.37 | 158 | 17.69 | 723.15 | 17.68 | 724.61 | 17.71 | +1.46 | +92.09 | 0 | 0 |
| 2025/07/09 | 46.15 | +0.4 | +0.87 | 477 | 2,195.97 | 115 | 24.12 | 529.03 | 24.09 | 530.02 | 24.14 | +0.98 | +85.65 | 0 | 0 |
| 2025/07/08 | 45.75 | -1.15 | -2.45 | 766 | 3,522.88 | 129 | 16.85 | 593.73 | 16.85 | 594.96 | 16.89 | +1.23 | +95.35 | 0 | 0 |
| 2025/07/07 | 46.9 | -0.2 | -0.42 | 329 | 1,540.4 | 58 | 17.66 | 271.33 | 17.61 | 272.39 | 17.68 | +1.05 | +181.9 | 0 | 0 |
| 2025/07/04 | 47.1 | -1 | -2.08 | 804 | 3,833.05 | 203 | 25.24 | 969.27 | 25.29 | 967.87 | 25.25 | -1.41 | -69.21 | 3 | 0.37 |
| 2025/07/03 | 48.1 | -0.1 | -0.21 | 1,387 | 6,711.93 | 375 | 27.03 | 1,813.78 | 27.02 | 1,813.12 | 27.01 | -0.67 | -17.73 | 0 | 0 |
| 2025/07/02 | 48.2 | +1.1 | +2.34 | 1,615 | 7,726.66 | 405 | 25.08 | 1,927.37 | 24.94 | 1,936.96 | 25.07 | +9.59 | +236.79 | 0 | 0 |
| 2025/07/01 | 47.1 | +0.2 | +0.43 | 1,747 | 8,268.54 | 557 | 31.88 | 2,628 | 31.78 | 2,640.99 | 31.94 | +12.99 | +233.21 | 0 | 0 |
| 2025/06/30 | 46.9 | -0.75 | -1.57 | 601 | 2,832.82 | 156 | 25.97 | 735.93 | 25.98 | 735.44 | 25.96 | -0.49 | -31.41 | 2 | 0.33 |
| 2025/06/27 | 47.65 | +0.3 | +0.63 | 1,189 | 5,663.46 | 446 | 37.52 | 2,123.38 | 37.49 | 2,125.61 | 37.53 | +2.23 | +50 | 0 | 0 |
| 2025/06/26 | 47.35 | +0.9 | +1.94 | 1,844 | 8,738.12 | 641 | 34.77 | 3,031.39 | 34.69 | 3,039.27 | 34.78 | +7.88 | +122.93 | 0 | 0 |
| 2025/06/25 | 46.45 | +0.1 | +0.22 | 537 | 2,501.01 | 838 | 155.93 | 2,748.16 | 109.88 | 2,761.57 | 110.42 | +13.41 | +160.02 | 0 | 0 |
| 2025/06/24 | 46.35 | +1.35 | +3 | 1,361 | 6,297.85 | 291 | 21.39 | 1,341.95 | 21.31 | 1,349.17 | 21.42 | +7.22 | +248.11 | 2 | 0.15 |
| 2025/06/23 | 45 | +0.7 | +1.58 | 1,013 | 4,518.69 | 253 | 24.98 | 1,122.24 | 24.84 | 1,124.64 | 24.89 | +2.4 | +94.86 | 0 | 0 |
| 2025/06/20 | 44.3 | -0.35 | -0.78 | 1,356 | 6,067.6 | 474 | 34.96 | 2,122.66 | 34.98 | 2,132.16 | 35.14 | +9.51 | +200.63 | 1 | 0.07 |
| 2025/06/19 | 44.65 | -0.75 | -1.65 | 697 | 3,125.02 | 89 | 12.77 | 399.09 | 12.77 | 399.29 | 12.78 | +0.2 | +21.91 | 0 | 0 |
| 2025/06/18 | 45.4 | +0.2 | +0.44 | 712 | 3,245.67 | 76 | 10.68 | 345.63 | 10.65 | 346.75 | 10.68 | +1.12 | +147.37 | 0 | 0 |
| 2025/06/17 | 45.2 | +0 | +0 | 551 | 2,489.3 | 105 | 19.04 | 473.49 | 19.02 | 474.53 | 19.06 | +1.04 | +99.05 | 0 | 0 |
| 2025/06/16 | 45.2 | +0.3 | +0.67 | 633 | 2,831.26 | 219 | 34.58 | 974.51 | 34.42 | 980.29 | 34.62 | +5.78 | +263.7 | 0 | 0 |
| 2025/06/13 | 44.9 | -1.6 | -3.44 | 1,851 | 8,346.37 | 317 | 17.12 | 1,429.04 | 17.12 | 1,433.53 | 17.18 | +4.49 | +141.48 | 1 | 0.05 |
| 2025/06/12 | 46.5 | +0.4 | +0.87 | 703 | 3,272.59 | 125 | 17.77 | 580.18 | 17.73 | 581.1 | 17.76 | +0.92 | +73.6 | 0 | 0 |
| 2025/06/11 | 46.1 | +0.15 | +0.33 | 767 | 3,539.05 | 95 | 12.39 | 437.89 | 12.37 | 438.46 | 12.39 | +0.56 | +59.47 | 0 | 0 |
| 2025/06/10 | 45.95 | +0.25 | +0.55 | 570 | 2,628.93 | 126 | 22.1 | 579.35 | 22.04 | 581.43 | 22.12 | +2.08 | +165.08 | 0 | 0 |
| 2025/06/09 | 45.7 | -0.05 | -0.11 | 568 | 2,587.6 | 178 | 31.33 | 810 | 31.3 | 811.63 | 31.37 | +1.63 | +91.57 | 0 | 0 |
| 2025/06/06 | 45.75 | -1 | -2.14 | 651 | 3,001.14 | 108 | 16.59 | 499.8 | 16.65 | 499.73 | 16.65 | -0.07 | -6.48 | 0 | 0 |
| 2025/06/05 | 46.75 | +0.2 | +0.43 | 348 | 1,622.29 | 76 | 21.87 | 354.49 | 21.85 | 354.76 | 21.87 | +0.27 | +35.53 | 0 | 0 |
| 2025/06/04 | 46.55 | +0.7 | +1.53 | 488 | 2,268.27 | 58 | 11.9 | 269.59 | 11.89 | 269.82 | 11.9 | +0.23 | +39.66 | 0 | 0 |
| 2025/06/03 | 45.85 | +0.1 | +0.22 | 457 | 2,101.8 | 112 | 24.49 | 515.61 | 24.53 | 515.08 | 24.51 | -0.54 | -47.77 | 0 | 0 |
| 2025/06/02 | 45.75 | -1.1 | -2.35 | 473 | 2,175.38 | 96 | 20.29 | 441.41 | 20.29 | 442.43 | 20.34 | +1.01 | +105.73 | 1 | 0.21 |
| 2025/05/29 | 46.85 | +0.6 | +1.3 | 715 | 3,339.83 | 140 | 19.59 | 653.2 | 19.56 | 654.26 | 19.59 | +1.06 | +76.07 | 0 | 0 |
| 2025/05/28 | 46.25 | -0.5 | -1.07 | 511 | 2,379.09 | 84 | 16.44 | 391.92 | 16.47 | 391.79 | 16.47 | -0.14 | -16.07 | 0 | 0 |
| 2025/05/27 | 46.75 | -0.6 | -1.27 | 571 | 2,688.96 | 93 | 16.28 | 439.07 | 16.33 | 439.01 | 16.33 | -0.06 | -6.45 | 0 | 0 |
| 2025/05/26 | 47.35 | -0.25 | -0.53 | 357 | 1,698.85 | 60 | 16.8 | 284.67 | 16.76 | 285.06 | 16.78 | +0.4 | +65.83 | 0 | 0 |
| 2025/05/23 | 47.6 | +0.3 | +0.63 | 597 | 2,842.08 | 217 | 36.37 | 1,032.62 | 36.33 | 1,033.27 | 36.36 | +0.65 | +29.95 | 0 | 0 |
| 2025/05/22 | 47.3 | -0.1 | -0.21 | 486 | 2,292.71 | 171 | 35.19 | 806.38 | 35.17 | 807.53 | 35.22 | +1.16 | +67.54 | 0 | 0 |
| 2025/05/21 | 47.4 | +0.4 | +0.85 | 645 | 3,043.17 | 153 | 23.73 | 721.47 | 23.71 | 722.98 | 23.76 | +1.51 | +98.69 | 0 | 0 |
| 2025/05/20 | 47 | -0.65 | -1.36 | 958 | 4,528.41 | 129 | 13.46 | 609.83 | 13.47 | 611.58 | 13.51 | +1.75 | +135.27 | 0 | 0 |
| 2025/05/19 | 47.65 | -1 | -2.06 | 771 | 3,702.54 | 185 | 24 | 889.78 | 24.03 | 889.13 | 24.01 | -0.65 | -34.86 | 1 | 0.13 |
| 2025/05/16 | 48.65 | +0.2 | +0.41 | 755 | 3,673.96 | 132 | 17.49 | 641.49 | 17.46 | 642.5 | 17.49 | +1.01 | +76.89 | 0 | 0 |
| 2025/05/15 | 48.45 | -0.35 | -0.72 | 938 | 4,553.41 | 212 | 22.6 | 1,029.37 | 22.61 | 1,030.39 | 22.63 | +1.02 | +48.35 | 0 | 0 |
| 2025/05/14 | 48.8 | +1 | +2.09 | 1,376 | 6,654.89 | 259 | 18.82 | 1,248.9 | 18.77 | 1,255.88 | 18.87 | +6.97 | +269.31 | 2 | 0.15 |
| 2025/05/13 | 47.8 | +0.2 | +0.42 | 1,429 | 6,844.57 | 366 | 25.61 | 1,753.71 | 25.62 | 1,753.36 | 25.62 | -0.35 | -9.7 | 0 | 0 |
| 2025/05/12 | 47.6 | -1.7 | -3.45 | 2,834 | 13,476.61 | 428 | 15.1 | 2,036.23 | 15.11 | 2,037.39 | 15.12 | +1.17 | +27.22 | 2 | 0.07 |
| 2025/05/09 | 49.3 | -0.6 | -1.2 | 2,053 | 10,190.12 | 555 | 27.03 | 2,756.22 | 27.05 | 2,755.91 | 27.04 | -0.32 | -5.77 | 2 | 0.1 |
| 2025/05/08 | 49.9 | +1.4 | +2.89 | 2,280 | 11,281.23 | 610 | 26.76 | 3,004.27 | 26.63 | 3,019.45 | 26.77 | +15.19 | +248.93 | 1 | 0.04 |
| 2025/05/07 | 48.5 | +1.15 | +2.43 | 1,466 | 7,012.19 | 437 | 29.81 | 2,072.62 | 29.56 | 2,085.69 | 29.74 | +13.06 | +298.97 | 0 | 0 |
| 2025/05/06 | 47.35 | +1.3 | +2.82 | 1,333 | 6,255.7 | 476 | 35.72 | 2,217.49 | 35.45 | 2,234.55 | 35.72 | +17.07 | +358.61 | 2 | 0.15 |
| 2025/05/05 | 46.05 | -3.05 | -6.21 | 2,153 | 10,105.05 | 716 | 33.25 | 3,355.22 | 33.2 | 3,367.82 | 33.33 | +12.6 | +175.91 | 1 | 0.05 |
| 2025/05/02 | 49.1 | +0.9 | +1.87 | 1,484 | 7,247.56 | 338 | 22.78 | 1,648.33 | 22.74 | 1,651.97 | 22.79 | +3.65 | +107.99 | 0 | 0 |
| 2025/04/30 | 48.2 | -0.4 | -0.82 | 2,702 | 13,190.39 | 1,088 | 40.27 | 5,324.49 | 40.37 | 5,305.56 | 40.22 | -18.93 | -174.03 | 4 | 0.15 |
| 2025/04/29 | 48.6 | +0.95 | +1.99 | 1,871 | 9,058.3 | 453 | 24.22 | 2,188.87 | 24.16 | 2,193.93 | 24.22 | +5.07 | +111.81 | 0 | 0 |
| 2025/04/28 | 47.65 | -0.35 | -0.73 | 1,119 | 5,341.53 | 168 | 15.02 | 804.08 | 15.05 | 804.17 | 15.06 | +0.1 | +5.65 | 1 | 0.09 |
| 2025/04/25 | 48 | +0 | +0 | 1,987 | 9,584.53 | 603 | 30.35 | 2,911.47 | 30.38 | 2,915.02 | 30.41 | +3.55 | +58.87 | 0 | 0 |
| 2025/04/24 | 48 | +1.65 | +3.56 | 6,317 | 30,678.6 | 4,321 | 68.4 | 20,994.11 | 68.43 | 20,988.39 | 68.41 | -5.72 | -13.24 | 15 | 0.24 |
| 2025/04/23 | 46.35 | +1.2 | +2.66 | 662 | 3,063.92 | 210 | 31.73 | 971.52 | 31.71 | 972.17 | 31.73 | +0.65 | +30.71 | 0 | 0 |
| 2025/04/22 | 45.15 | -0.65 | -1.42 | 651 | 2,954.71 | 202 | 31.01 | 912.28 | 30.88 | 918.39 | 31.08 | +6.11 | +302.48 | 0 | 0 |
| 2025/04/21 | 45.8 | -1.75 | -3.68 | 914 | 4,230.6 | 275 | 30.08 | 1,274.57 | 30.13 | 1,275.69 | 30.15 | +1.13 | +41.09 | 0 | 0 |
| 2025/04/18 | 47.55 | -0.3 | -0.63 | 785 | 3,748.13 | 98 | 12.49 | 469.2 | 12.52 | 468.01 | 12.49 | -1.2 | -121.94 | 1 | 0.13 |
| 2025/04/17 | 47.85 | -0.15 | -0.31 | 1,386 | 6,678.28 | 412 | 29.72 | 1,987.67 | 29.76 | 1,986.87 | 29.75 | -0.81 | -19.54 | 8 | 0.58 |
| 2025/04/16 | 48 | -2.3 | -4.57 | 6,382 | 31,829.06 | 2,232 | 34.97 | 11,264.1 | 35.39 | 10,992.4 | 34.54 | -271.7 | -1,217.32 | 0 | 0 |
| 2025/04/15 | 50.3 | +4.55 | +9.95 | 2,261 | 11,278.55 | 724 | 32.03 | 3,590.51 | 31.83 | 3,616.99 | 32.07 | +26.48 | +365.75 | 0 | 0 |
| 2025/04/14 | 45.75 | -0.05 | -0.11 | 1,535 | 7,081.7 | 448 | 29.19 | 2,068.78 | 29.21 | 2,066.03 | 29.17 | -2.75 | -61.38 | 0 | 0 |
| 2025/04/11 | 45.8 | +1.75 | +3.97 | 2,789 | 12,573.76 | 1,205 | 43.21 | 5,397.47 | 42.93 | 5,409.33 | 43.02 | +11.86 | +98.42 | 0 | 0 |
| 2025/04/10 | 44.05 | +4 | +9.99 | 1,432 | 6,303.88 | 77 | 5.38 | 337.4 | 5.35 | 337.91 | 5.36 | +0.51 | +65.58 | 0 | 0 |
| 2025/04/09 | 40.05 | -4.4 | -9.9 | 3,948 | 16,349.7 | 1,155 | 29.25 | 4,805.56 | 29.39 | 4,875.4 | 29.82 | +69.84 | +604.68 | 0 | 0 |
| 2025/04/08 | 44.45 | -4.9 | -9.93 | 2,854 | 12,751.5 | 472 | 16.54 | 2,111.59 | 16.56 | 2,113.72 | 16.58 | +2.12 | +45.02 | 0 | 0 |
| 2025/04/07 | 49.35 | -5.45 | -9.95 | 108 | 534.8 | 2 | 1.85 | 9.87 | 1.85 | 9.87 | 1.85 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 54.8 | +0.3 | +0.55 | 613 | 3,335.24 | 143 | 23.32 | 775.9 | 23.26 | 778.75 | 23.35 | +2.85 | +199.3 | 0 | 0 |
| 2025/04/01 | 54.5 | +0.4 | +0.74 | 725 | 3,955.56 | 277 | 38.21 | 1,509.97 | 38.17 | 1,510.55 | 38.19 | +0.58 | +20.94 | 0 | 0 |
| 2025/03/31 | 54.1 | -2 | -3.57 | 1,501 | 8,140.29 | 317 | 21.12 | 1,723.27 | 21.17 | 1,726.55 | 21.21 | +3.28 | +103.47 | 0 | 0 |
| 2025/03/28 | 56.1 | +0.3 | +0.54 | 1,696 | 9,460.73 | 428 | 25.23 | 2,384.81 | 25.21 | 2,391.16 | 25.27 | +6.35 | +148.36 | 0 | 0 |
| 2025/03/27 | 55.8 | -1.6 | -2.79 | 1,822 | 10,267.91 | 257 | 14.11 | 1,449.66 | 14.12 | 1,449.75 | 14.12 | +0.09 | +3.5 | 0 | 0 |
| 2025/03/26 | 57.4 | -0.1 | -0.17 | 755 | 4,340.43 | 110 | 14.56 | 632.2 | 14.57 | 632.16 | 14.56 | -0.04 | -3.64 | 0 | 0 |
| 2025/03/25 | 57.5 | +0.5 | +0.88 | 1,209 | 6,920.29 | 315 | 26.06 | 1,803.3 | 26.06 | 1,804.6 | 26.08 | +1.3 | +41.27 | 0 | 0 |
| 2025/03/24 | 57 | -1.7 | -2.9 | 2,718 | 15,618.9 | 603 | 22.19 | 3,468.71 | 22.21 | 3,458 | 22.14 | -10.71 | -177.61 | 0 | 0 |
| 2025/03/21 | 58.7 | -0.7 | -1.18 | 701 | 4,135.12 | 115 | 16.42 | 680.1 | 16.45 | 679.27 | 16.43 | -0.83 | -72.17 | 0 | 0 |
| 2025/03/20 | 59.4 | +1 | +1.71 | 673 | 3,976.41 | 120 | 17.84 | 707.46 | 17.79 | 710.08 | 17.86 | +2.62 | +218.33 | 0 | 0 |
| 2025/03/19 | 58.4 | -1.1 | -1.85 | 1,204 | 7,072.16 | 135 | 11.21 | 794.64 | 11.24 | 794.22 | 11.23 | -0.42 | -31.11 | 0 | 0 |
| 2025/03/18 | 59.5 | +0.2 | +0.34 | 714 | 4,252.21 | 76 | 10.64 | 452.87 | 10.65 | 452.88 | 10.65 | +0.01 | +1.32 | 0 | 0 |
| 2025/03/17 | 59.3 | +0.8 | +1.37 | 1,257 | 7,437.99 | 390 | 31.03 | 2,299.22 | 30.91 | 2,310.63 | 31.07 | +11.41 | +292.56 | 0 | 0 |
ifa.ai自當盡力提供正確訊息，但如有疏忽或錯誤遺漏，本公司或關係企業與其任何董事或任何受僱人，恕不負任何法律責任。
